Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.77 | 33.24 | 32.07 | 32.12 | 3,621,833 | -0.77(-2.34%) |
Apr 29, 2010 | 32.06 | 32.98 | 31.96 | 32.89 | 2,920,598 | +0.74(+2.30%) |
Apr 28, 2010 | 32.49 | 32.65 | 32.11 | 32.15 | 3,161,674 | -0.02(-0.06%) |
Apr 27, 2010 | 32.85 | 33.51 | 32.05 | 32.17 | 4,453,446 | -1.49(-4.43%) |
Apr 26, 2010 | 32.92 | 34.00 | 32.92 | 33.66 | 3,853,617 | +0.57(+1.72%) |
Apr 23, 2010 | 32.86 | 33.15 | 32.49 | 33.09 | 2,250,979 | +0.31(+0.95%) |
Apr 22, 2010 | 31.93 | 32.93 | 31.74 | 32.78 | 3,134,179 | +0.56(+1.74%) |
Apr 21, 2010 | 31.94 | 32.45 | 31.72 | 32.22 | 12,748 | +0.33(+1.03%) |
Apr 20, 2010 | 31.69 | 31.90 | 31.14 | 31.89 | 3,470,954 | +0.44(+1.40%) |
Apr 19, 2010 | 30.99 | 31.63 | 30.75 | 31.45 | 4,180,731 | +0.28(+0.90%) |
Apr 16, 2010 | 31.59 | 32.03 | 31.17 | 31.17 | 7,032,278 | -0.50(-1.58%) |
Apr 15, 2010 | 32.53 | 32.59 | 31.62 | 31.67 | 3,495,451 | -0.93(-2.85%) |
Apr 14, 2010 | 33.16 | 33.26 | 32.53 | 32.60 | 3,607,981 | -0.48(-1.45%) |
Apr 13, 2010 | 32.97 | 33.30 | 32.72 | 33.08 | 3,408,984 | +0.18(+0.55%) |
Apr 12, 2010 | 33.38 | 33.44 | 32.81 | 32.90 | 2,411,535 | -0.36(-1.08%) |
Apr 09, 2010 | 32.89 | 33.26 | 32.80 | 33.26 | 2,921,838 | +0.50(+1.53%) |
Apr 08, 2010 | 32.48 | 32.86 | 32.37 | 32.76 | 3,728,381 | +0.15(+0.46%) |
Apr 07, 2010 | 33.60 | 33.60 | 32.49 | 32.61 | 3,465,460 | -1.00(-2.98%) |
Apr 06, 2010 | 33.16 | 33.85 | 33.00 | 33.61 | 3,246,962 | +0.50(+1.51%) |
Apr 05, 2010 | 33.05 | 33.33 | 32.96 | 33.11 | 3,196,085 | +0.15(+0.46%) |
Apr 01, 2010 | 33.32 | 32.96 | 32.96 | 32.96 | 3,460,200 | -0.04(-0.12%) |
Mar 31, 2010 | 33.00 | 33.31 | 32.86 | 33.00 | 3,412,354 | -0.14(-0.42%) |
Mar 30, 2010 | 33.16 | 33.40 | 33.03 | 33.14 | 3,440,516 | +0.01(+0.03%) |
Mar 29, 2010 | 33.53 | 33.65 | 32.95 | 33.13 | 3,097,397 | -0.24(-0.72%) |
Mar 26, 2010 | 33.72 | 34.01 | 33.22 | 33.37 | 3,779,348 | -0.20(-0.60%) |
Mar 25, 2010 | 34.13 | 34.37 | 33.57 | 33.57 | 4,377,462 | -0.31(-0.91%) |
Mar 24, 2010 | 33.77 | 34.23 | 33.66 | 33.88 | 5,243,990 | +0.05(+0.15%) |
Mar 23, 2010 | 33.60 | 34.10 | 33.39 | 33.83 | 5,120,028 | -0.15(-0.44%) |
Mar 22, 2010 | 32.93 | 34.10 | 32.85 | 33.98 | 4,203,053 | +0.87(+2.63%) |
Mar 19, 2010 | 33.56 | 33.76 | 33.07 | 33.11 | 5,159,349 | -0.39(-1.16%) |
Mar 18, 2010 | 33.38 | 33.77 | 33.23 | 33.50 | 3,655,740 | -0.30(-0.89%) |
Mar 17, 2010 | 33.21 | 33.89 | 33.04 | 33.80 | 5,019,133 | +0.79(+2.39%) |
Mar 16, 2010 | 32.18 | 33.12 | 32.09 | 33.01 | 4,013,422 | +0.88(+2.74%) |
Mar 15, 2010 | 32.00 | 32.25 | 31.99 | 32.13 | 4,138,754 | +0.00(+0.00%) |
Mar 12, 2010 | 31.72 | 32.17 | 31.65 | 32.13 | 3,328,117 | +0.46(+1.45%) |
Mar 11, 2010 | 30.94 | 31.71 | 30.80 | 31.67 | 3,628,823 | +0.57(+1.83%) |
Mar 10, 2010 | 30.66 | 31.18 | 30.42 | 31.10 | 2,985,350 | +0.53(+1.73%) |
Mar 09, 2010 | 30.34 | 30.80 | 30.30 | 30.57 | 2,667,642 | +0.03(+0.10%) |
Mar 08, 2010 | 30.37 | 30.81 | 30.25 | 30.54 | 2,538,773 | +0.14(+0.46%) |
Mar 05, 2010 | 29.80 | 30.44 | 29.53 | 30.40 | 3,417,301 | +0.81(+2.74%) |
Mar 04, 2010 | 29.24 | 29.66 | 29.21 | 29.59 | 2,505,360 | +0.35(+1.20%) |
Mar 03, 2010 | 29.27 | 29.38 | 29.00 | 29.24 | 2,530,883 | -0.01(-0.03%) |
Mar 02, 2010 | 29.16 | 29.38 | 29.04 | 29.25 | 4,889,256 | +0.21(+0.72%) |
Mar 01, 2010 | 28.95 | 29.17 | 28.78 | 29.04 | 3,198,439 | +0.26(+0.90%) |
Feb 26, 2010 | 28.97 | 29.14 | 28.78 | 28.78 | 5,123,811 | -0.23(-0.79%) |
Feb 25, 2010 | 29.07 | 29.12 | 28.74 | 29.01 | 4,348,084 | -0.37(-1.26%) |
Feb 24, 2010 | 29.06 | 29.38 | 29.00 | 29.38 | 3,265,056 | +0.38(+1.31%) |
Feb 23, 2010 | 29.53 | 29.75 | 28.97 | 29.00 | 4,233,181 | -0.57(-1.93%) |
Feb 22, 2010 | 29.94 | 29.97 | 29.45 | 29.57 | 3,469,211 | -0.31(-1.04%) |
Feb 19, 2010 | 29.58 | 30.06 | 29.37 | 29.88 | 3,181,710 | +0.12(+0.40%) |
Feb 18, 2010 | 29.17 | 29.94 | 29.04 | 29.76 | 3,278,116 | +0.46(+1.57%) |
Feb 17, 2010 | 29.10 | 29.49 | 29.07 | 29.30 | 3,201,819 | +0.36(+1.24%) |
Feb 16, 2010 | 27.54 | 29.01 | 27.82 | 28.94 | 4,290,990 | +1.40(+5.08%) |
Feb 12, 2010 | 27.52 | 27.54 | 27.54 | 27.54 | 4,746,100 | -0.50(-1.78%) |
Feb 11, 2010 | 27.50 | 28.11 | 27.32 | 28.04 | 3,619,504 | +0.46(+1.67%) |
Feb 10, 2010 | 27.00 | 27.85 | 26.83 | 27.58 | 4,246,119 | +0.52(+1.92%) |
Feb 09, 2010 | 27.06 | 27.29 | 26.70 | 27.06 | 4,486,565 | -0.22(-0.81%) |
Feb 08, 2010 | 28.10 | 28.18 | 27.18 | 27.28 | 4,122,194 | -0.75(-2.68%) |
Feb 05, 2010 | 27.92 | 28.24 | 27.26 | 28.03 | 7,006,024 | +0.26(+0.94%) |
Feb 04, 2010 | 29.04 | 29.05 | 27.75 | 27.77 | 7,473,404 | -1.46(-4.99%) |
Feb 03, 2010 | 29.50 | 29.54 | 28.99 | 29.23 | 2,691,469 | -0.37(-1.25%) |
Feb 02, 2010 | 28.97 | 29.69 | 28.68 | 29.60 | 3,862,183 | +0.80(+2.76%) |